Hiscox Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,359.00 | 1,382.00 | 1,354.00 | 1,374.00 | 1,341.76 | 2,077,839 |
| 2025-11-04 | 1,357.00 | 1,359.00 | 1,336.00 | 1,358.00 | 1,326.14 | 2,028,080 |
| 2025-11-03 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,331.99 | 621,982 |
| 2025-10-31 | 1,402.00 | 1,410.00 | 1,371.00 | 1,375.00 | 1,342.74 | 1,065,116 |
| 2025-10-30 | 1,389.00 | 1,411.00 | 1,381.00 | 1,404.00 | 1,371.06 | 1,050,861 |
| 2025-10-29 | 1,386.00 | 1,404.00 | 1,374.00 | 1,384.00 | 1,351.53 | 1,023,245 |
| 2025-10-28 | 1,402.00 | 1,404.60 | 1,383.33 | 1,389.00 | 1,356.41 | 626,661 |
| 2025-10-27 | 1,382.00 | 1,402.00 | 1,382.00 | 1,399.00 | 1,366.17 | 695,728 |
| 2025-10-24 | 1,384.00 | 1,388.00 | 1,372.00 | 1,380.00 | 1,347.62 | 788,394 |
| 2025-10-23 | 1,352.00 | 1,378.00 | 1,352.00 | 1,376.00 | 1,343.71 | 1,356,701 |
| 2025-10-22 | 1,368.00 | 1,373.00 | 1,343.00 | 1,365.00 | 1,332.97 | 1,508,857 |
| 2025-10-21 | 1,328.00 | 1,362.00 | 1,328.00 | 1,357.00 | 1,325.16 | 924,601 |
| 2025-10-20 | 1,342.00 | 1,352.00 | 1,334.00 | 1,343.00 | 1,311.49 | 1,778,369 |
| 2025-10-17 | 1,348.00 | 1,355.00 | 1,331.00 | 1,338.00 | 1,306.60 | 1,953,617 |
| 2025-10-16 | 1,381.00 | 1,386.00 | 1,359.00 | 1,371.00 | 1,338.83 | 528,089 |
| 2025-10-15 | 1,413.00 | 1,413.00 | 1,376.00 | 1,378.00 | 1,345.67 | 751,638 |
| 2025-10-14 | 1,400.00 | 1,411.00 | 1,396.00 | 1,404.00 | 1,371.06 | 709,452 |
| 2025-10-13 | 1,404.00 | 1,406.00 | 1,389.00 | 1,399.00 | 1,366.17 | 1,209,283 |
| 2025-10-10 | 1,413.00 | 1,416.00 | 1,397.00 | 1,398.00 | 1,365.20 | 636,680 |
| 2025-10-09 | 1,416.00 | 1,419.00 | 1,396.00 | 1,407.00 | 1,373.99 | 1,401,314 |
| 2025-10-08 | 1,396.00 | 1,411.00 | 1,394.00 | 1,407.00 | 1,373.99 | 817,286 |
| 2025-10-07 | 1,389.00 | 1,401.00 | 1,388.00 | 1,396.00 | 1,363.24 | 663,744 |
| 2025-10-06 | 1,398.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,357.38 | 524,944 |
| 2025-10-03 | 1,376.00 | 1,389.00 | 1,363.66 | 1,385.00 | 1,352.50 | 538,422 |
| 2025-10-02 | 1,391.00 | 1,395.00 | 1,370.00 | 1,373.00 | 1,340.78 | 2,184,482 |
| 2025-10-01 | 1,365.00 | 1,389.00 | 1,365.00 | 1,387.00 | 1,354.46 | 876,528 |
| 2025-09-30 | 1,357.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,336.88 | 1,108,692 |
| 2025-09-29 | 1,351.00 | 1,358.00 | 1,339.00 | 1,350.00 | 1,318.32 | 739,025 |
| 2025-09-26 | 1,329.00 | 1,342.00 | 1,318.00 | 1,342.00 | 1,310.51 | 935,290 |
| 2025-09-25 | 1,299.00 | 1,328.00 | 1,299.00 | 1,318.00 | 1,287.07 | 650,267 |
| 2025-09-24 | 1,330.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,283.17 | 500,213 |
| 2025-09-23 | 1,333.00 | 1,333.00 | 1,321.00 | 1,321.00 | 1,290.00 | 1,421,417 |
| 2025-09-22 | 1,314.00 | 1,326.00 | 1,305.00 | 1,324.00 | 1,292.93 | 1,708,739 |
| 2025-09-19 | 1,312.00 | 1,322.00 | 1,303.75 | 1,316.00 | 1,285.12 | 1,358,309 |
| 2025-09-18 | 1,302.00 | 1,310.00 | 1,298.00 | 1,306.00 | 1,275.36 | 1,212,549 |
| 2025-09-17 | 1,306.00 | 1,313.00 | 1,300.00 | 1,302.00 | 1,271.45 | 931,092 |
| 2025-09-16 | 1,317.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,274.38 | 3,678,357 |
| 2025-09-15 | 1,309.00 | 1,327.00 | 1,309.00 | 1,314.00 | 1,283.17 | 4,319,715 |
| 2025-09-12 | 1,290.00 | 1,323.00 | 1,289.00 | 1,306.00 | 1,275.36 | 756,583 |
| 2025-09-11 | 1,285.00 | 1,300.00 | 1,281.00 | 1,285.00 | 1,254.85 | 639,041 |
| 2025-09-10 | 1,286.00 | 1,300.00 | 1,279.00 | 1,279.00 | 1,248.99 | 704,384 |
| 2025-09-09 | 1,303.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,255.82 | 580,197 |
| 2025-09-08 | 1,291.00 | 1,295.00 | 1,281.00 | 1,294.00 | 1,263.64 | 551,482 |
| 2025-09-05 | 1,295.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,253.87 | 510,742 |
| 2025-09-04 | 1,267.00 | 1,307.00 | 1,267.00 | 1,294.00 | 1,263.64 | 823,452 |
| 2025-09-03 | 1,274.00 | 1,287.00 | 1,257.18 | 1,273.00 | 1,243.13 | 1,004,338 |
| 2025-09-02 | 1,298.00 | 1,306.00 | 1,278.00 | 1,283.00 | 1,252.90 | 649,780 |
| 2025-09-01 | 1,309.00 | 1,312.00 | 1,290.00 | 1,298.00 | 1,267.54 | 669,012 |
| 2025-08-29 | 1,318.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,274.38 | 976,041 |
| 2025-08-28 | 1,334.00 | 1,337.00 | 1,313.00 | 1,317.00 | 1,286.10 | 439,540 |
| 2025-08-27 | 1,320.00 | 1,333.50 | 1,318.00 | 1,333.00 | 1,301.72 | 477,156 |
| 2025-08-26 | 1,328.00 | 1,339.00 | 1,313.00 | 1,324.00 | 1,292.93 | 1,409,363 |
| 2025-08-22 | 1,336.00 | 1,350.00 | 1,332.00 | 1,338.00 | 1,306.60 | 380,473 |
| 2025-08-21 | 1,349.00 | 1,349.00 | 1,331.00 | 1,342.00 | 1,310.51 | 2,380,730 |
| 2025-08-20 | 1,320.00 | 1,343.00 | 1,318.00 | 1,340.00 | 1,308.56 | 3,138,265 |
| 2025-08-19 | 1,322.00 | 1,326.00 | 1,315.00 | 1,320.00 | 1,289.03 | 3,203,295 |
| 2025-08-18 | 1,310.00 | 1,329.00 | 1,310.00 | 1,317.00 | 1,286.10 | 3,108,094 |
| 2025-08-15 | 1,340.00 | 1,340.00 | 1,314.00 | 1,320.00 | 1,289.03 | 1,046,572 |
| 2025-08-14 | 1,330.00 | 1,330.00 | 1,307.00 | 1,314.00 | 1,283.17 | 679,750 |
| 2025-08-13 | 1,335.00 | 1,337.00 | 1,305.00 | 1,322.00 | 1,280.53 | 646,554 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1244 GBP |
| 2026-04-23 | 0.2657 GBP |
| 2025-08-14 | 0.1070 GBP |
| 2025-04-24 | 0.2223 GBP |
| 2024-08-15 | 0.1027 GBP |
| 2024-05-02 | 0.1963 GBP |
| 2023-08-17 | 0.0999 GBP |
| 2023-05-04 | 0.1939 GBP |
| 2022-08-11 | 0.1037 GBP |
| 2022-05-05 | 0.1830 GBP |
| 2021-08-12 | 0.0833 GBP |
| 2019-08-08 | 0.1128 GBP |
| 2019-05-09 | 0.2259 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.